ASX · AA2 · stock
Ariana Resources plc (AA2) stock price history
Every ASX trading session of Ariana Resources plc from Sep 10, 2025 to Nov 13, 2026: 310 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AA2 adjusted close, 2025 to 2026
- A$0.4350
- All time high, 2026
- A$0.4350
- 52 week high, A$0.2200 low
- 310
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
AA2 key facts
- Ariana Resources plc (AA2) closed at A$0.3000 on Nov 13, 2026 on ASX.
- AA2's all time high close is A$0.4350, set on May 18, 2026; its all time low close is A$0.2200 on Nov 1, 2026.
- AA2's 52 week range is A$0.2200 to A$0.4350.
- AA2 returned -1.6% over the year to Nov 13, 2026.
- Since Sep 10, 2025 AA2 returned 0%, 0.0% a year compounded.
- AA2's deepest drawdown was -49.4% from May 18, 2026 to Nov 1, 2026.
- DataCedar holds 310 daily sessions of AA2 history from Sep 10, 2025 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
AA2 price chart, 2025 to 2026
AA2 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.1% |
| 3 months | +9.1% |
| 6 months | -18.9% |
| Year to date | +1.7% |
| 1 year | -1.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 10, 2025 | 0.0% |
| Compound annual growth, 1.2 years | 0.0% |
AA2 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.4350 on May 18, 2026
- All time low close
- A$0.2200 on Nov 1, 2026
- 52 week high
- A$0.4350 on May 18, 2026
- 52 week low
- A$0.2200 on Nov 1, 2026
- Deepest drawdown
- -49.4% from May 18, 2026 to Nov 1, 2026, not yet recovered
- Best single session
- +34.5% on Sep 17, 2025
- Worst single session
- -12.8% on Sep 18, 2025
- Volatility, 1 year annualised
- 64.8%
- Sessions closing higher, 1 year
- 30%
AA2 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Sep 10, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.2950 | A$0.4350 | A$0.2200 | A$0.3000 | +1.7% | 18.9M | 231 |
| 2025 | A$0.3100 | A$0.3900 | A$0.2500 | A$0.2950 | n/a | 22.8M | 79 |
AA2 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.3000 | +25.0% |
| October 2026 | A$0.2400 | -9.4% |
| September 2026 | A$0.2650 | -3.6% |
| August 2026 | A$0.2750 | -8.3% |
| July 2026 | A$0.3000 | -3.2% |
| June 2026 | A$0.3100 | -16.2% |
| May 2026 | A$0.3700 | +5.7% |
| April 2026 | A$0.3500 | +2.9% |
| March 2026 | A$0.3400 | -8.1% |
| February 2026 | A$0.3700 | +10.4% |
| January 2026 | A$0.3350 | +13.6% |
| December 2025 | A$0.2950 | +7.3% |
About the AA2 data
Daily bars. 310 sessions from Sep 10, 2025 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 10, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AAA2/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AA2 share price history
